Dark

KMB20260918C115
KMB Sep 18 2026 115.00 Call (KMB260918C00115000)
option OPRA

EOD

Jul 29, 2026

3.70-5.612%(-0.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.0300	3.8000	3.0300	3.7000	-5.612%	6	1,818	0.000%
2026-07-28	3.9900	5.2000	3.9200	3.9200	+26.452%	34	1,816	-5.612%
2026-07-27	2.9000	3.2800	2.9000	3.1000	+20.623%	22	1,815	+19.355%
2026-07-24	2.0500	2.5700	2.0100	2.5700	+31.795%	450	1,806	+43.969%
2026-07-23	1.9800	2.1000	1.9100	1.9500	-24.419%	38	1,572	+89.744%
2026-07-22	2.6700	2.6700	2.3500	2.5800	+20.000%	34	1,569	+43.411%
2026-07-21	1.7500	2.2900	1.7500	2.1500	-8.511%	16	1,557	+72.093%
2026-07-20	2.1000	2.7000	1.9900	2.3500	-18.685%	28	1,553	+57.447%
2026-07-17	2.9000	2.9000	2.8500	2.8900	+12.016%	13	1,543	+28.028%
2026-07-16	2.4500	2.7300	2.4500	2.5800	+29.000%	17	1,540	+43.411%
2026-07-15	2.1500	2.1500	2.0000	2.0000	0.000%	5	1,535	+85.000%
2026-07-14	2.2700	2.2700	2.0000	2.0000	-33.333%	11	1,532	+85.000%
2026-07-13	4.3000	4.3000	2.9000	3.0000	-18.919%	29	1,531	+23.333%
2026-07-10	4.1100	4.1100	3.7000	3.7000	+19.355%	3	1,514	0.000%
2026-07-09	3.2500	3.5000	3.0000	3.1000	-3.125%	205	1,515	+19.355%
2026-07-08	3.9500	4.3000	3.2000	3.2000	-45.763%	16	1,363	+15.625%
2026-07-07	5.7000	6.8000	5.5300	5.9000	+26.068%	113	1,354	-37.288%
2026-07-06	5.3700	5.3700	3.8000	4.6800	-12.030%	181	1,369	-20.940%
2026-07-02	4.4000	5.3600	4.4000	5.3200	+41.867%	307	1,452	-30.451%
2026-07-01	4.1000	4.1000	3.6000	3.7500	+17.188%	166	1,452	-1.333%
2026-06-30	3.2000	3.2200	2.9100	3.2000	-3.030%	591	1,452	+15.625%
2026-06-29	3.0000	3.3000	3.0000	3.3000	-2.941%	324	1,918	+12.121%
2026-06-26	3.0500	3.4000	2.8500	3.4000	+21.429%	112	1,896	+8.824%
2026-06-25	2.7900	2.8500	2.6100	2.8000	+5.660%	23	1,796	+32.143%
2026-06-24	1.8000	2.7000	1.8000	2.6500	+70.968%	202	1,774	+39.623%
2026-06-23	1.3400	1.5500	1.2500	1.5500	+40.909%	304	1,578	+138.710%
2026-06-22	1.3500	1.3800	1.0000	1.1000	-18.519%	414	1,301	+236.364%
2026-06-18	1.5500	1.5500	1.3500	1.3500	-27.027%	4	926	+174.074%
2026-06-17	1.6500	1.8500	1.6500	1.8500	0.000%	34	926	+100.000%
2026-06-16	1.8500	1.9600	1.8500	1.8500	+8.187%	11	926	+100.000%
2026-06-15	1.5000	1.7100	1.5000	1.7100	-2.286%	2	920	+116.374%
2026-06-12	1.5000	1.7500	1.5000	1.7500	+6.061%	2	919	+111.429%
2026-06-11	1.5800	1.6500	1.5800	1.6500	-1.786%	5	917	+124.242%
2026-06-10	1.5000	1.8000	1.5000	1.6800	+8.387%	16	912	+120.238%
2026-06-09	1.2000	1.5500	1.2000	1.5500	+27.049%	15	898	+138.710%
2026-06-08	1.4500	1.4500	1.1000	1.2200	-6.154%	24	886	+203.279%
2026-06-05	1.0500	1.3900	1.0500	1.3000	+36.842%	46	869	+184.615%
2026-06-04	0.9500	0.9500	0.9500	0.9500	-5.000%	3	825	+289.474%
2026-06-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	829	+270.000%
2026-06-02	1.0100	1.0100	1.0000	1.0000	+7.527%	2	829	+270.000%
2026-05-29	1.2800	1.2800	0.9300	0.9300	-25.600%	4	830	+297.849%
2026-05-28	1.3000	1.3000	1.2500	1.2500	0.000%	12	830	+196.000%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+4.167%	5	840	+196.000%
2026-05-26	1.2500	1.2500	1.2000	1.2000	+2.564%	15	835	+208.333%
2026-05-22	1.1400	1.1700	1.1400	1.1700	-4.098%	6	835	+216.239%
2026-05-21	1.0300	1.2200	1.0300	1.2200	+17.308%	3	829	+203.279%
2026-05-20	0.9300	1.0500	0.9300	1.0400	+16.854%	4	829	+255.769%
2026-05-19	0.8500	1.0000	0.8500	0.8900	-11.000%	4	819	+315.730%
2026-05-18	0.9500	1.0000	0.9500	1.0000	+5.263%	6	819	+270.000%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-9.524%	2	819	+289.474%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+16.667%	3	813	+252.381%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+20.000%	15	810	+311.111%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-50.000%	2	810	+393.333%
2026-05-06	1.2500	1.5000	1.2500	1.5000	+40.187%	21	823	+146.667%
2026-05-05	1.1000	1.1000	1.0700	1.0700	+18.889%	2	802	+245.794%
2026-05-04	0.9000	0.9000	0.9000	0.9000	-25.000%	1	802	+311.111%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+1.695%	3	801	+208.333%
2026-04-29	1.1800	1.1800	1.1800	1.1800	-42.439%	3	798	+213.559%
2026-04-28	1.9000	2.0500	1.9000	2.0500	+25.767%	6	795	+80.488%
2026-04-27	1.6500	1.6500	1.5900	1.6300	+18.116%	8	790	+126.994%
2026-04-22	1.3800	1.3800	1.3800	1.3800	-26.203%	1	783	+168.116%
2026-04-20	1.5500	1.8700	1.5500	1.8700	+12.651%	3	783	+97.861%
2026-04-09	1.5000	1.7600	1.4000	1.6600	+7.097%	11	782	+122.892%
2026-04-08	1.6000	1.6500	1.4500	1.5500	+29.167%	293	774	+138.710%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-29.412%	6	481	+208.333%
2026-04-06	1.7000	1.7000	1.7000	1.7000	0.000%	2	475	+117.647%
2026-04-02	1.5000	1.7000	1.5000	1.7000	-2.857%	297	181	+117.647%
2026-04-01	1.8000	1.8000	1.7500	1.7500	+16.667%	32	181	+111.429%
2026-03-31	1.5500	1.5500	1.5000	1.5000	-16.667%	10	181	+146.667%
2026-03-30	1.9000	1.9000	1.7500	1.8000	-25.000%	21	175	+105.556%
2026-03-27	2.4000	2.4000	2.4000	2.4000	0.000%	7	178	+54.167%
2026-03-26	2.5000	2.7000	2.4000	2.4000	+14.286%	7	178	+54.167%
2026-03-25	2.2500	2.2500	2.1000	2.1000	-12.500%	2	171	+76.190%
2026-03-24	2.6500	2.6500	2.4000	2.4000	-5.882%	3	171	+54.167%
2026-03-23	2.7500	2.9500	2.5200	2.5500	+6.250%	24	168	+45.098%
2026-03-19	2.4500	2.4500	2.4000	2.4000	0.000%	2	151	+54.167%
2026-03-18	2.4000	2.4000	2.2000	2.4000	-11.111%	13	151	+54.167%
2026-03-16	2.7000	2.7000	2.7000	2.7000	+1.504%	5	139	+37.037%
2026-03-13	2.6600	2.6600	2.6600	2.6600	-6.667%	1	140	+39.098%
2026-03-11	3.0500	3.0500	2.8000	2.8500	-16.176%	43	141	+29.825%
2026-03-10	3.4000	3.4000	3.4000	3.4000	-2.857%	2	128	+8.824%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-8.377%	1	130	+5.714%
2026-03-03	4.3000	4.3000	3.8200	3.8200	-40.313%	3	130	-3.141%
2026-02-27	5.9000	6.4000	5.9000	6.4000	+12.281%	3	129	-42.188%
2026-02-26	6.5000	6.5000	5.7000	5.7000	+5.556%	22	128	-35.088%
2026-02-24	6.1000	6.1000	5.4000	5.4000	-10.000%	6	128	-31.481%
2026-02-23	6.0000	6.0000	6.0000	6.0000	+13.208%	1	126	-38.333%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-7.018%	1	125	-30.189%
2026-02-18	6.1300	6.1300	5.7000	5.7000	+16.327%	2	124	-35.088%
2026-02-17	5.3000	5.3500	4.9000	4.9000	-10.909%	29	123	-24.490%
2026-02-13	5.6000	5.7000	5.5000	5.5000	+5.364%	24	122	-32.727%
2026-02-12	5.0000	5.9200	5.0000	5.2200	+8.750%	5	122	-29.119%
2026-02-11	4.8000	4.8000	4.8000	4.8000	+6.667%	6	117	-22.917%
2026-02-10	4.3000	4.5000	4.3000	4.5000	+23.967%	16	117	-17.778%
2026-02-06	3.8000	3.8000	3.6300	3.6300	+6.765%	11	102	+1.928%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-15.000%	1	93	+8.824%
2026-02-04	3.2000	4.0000	3.2000	4.0000	+33.333%	14	93	-7.500%
2026-02-03	2.6000	3.0000	2.6000	3.0000	+7.143%	5	80	+23.333%
2026-01-30	2.5000	2.8000	2.5000	2.8000	+7.692%	15	79	+32.143%
2026-01-29	2.7000	2.7500	2.6000	2.6000	-31.579%	8	64	+42.308%
2026-01-23	3.8000	3.8000	3.8000	3.8000	0.000%	1	57	-2.632%
2026-01-22	4.0000	4.0000	3.7000	3.8000	+46.154%	5	57	-2.632%
2026-01-21	2.6000	2.6000	2.6000	2.6000	0.000%	10	56	+42.308%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-18.495%	1	46	+42.308%
2026-01-16	3.1900	3.1900	3.1900	3.1900	+2.903%	1	46	+15.987%
2026-01-07	3.0000	3.1000	3.0000	3.1000	-22.500%	3	46	+19.355%
2025-12-24	3.7600	4.0000	3.7600	4.0000	-9.091%	3	43	-7.500%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-33.333%	1	43	-15.909%
2025-12-02	6.5000	6.6000	6.5000	6.6000	-29.787%	4	42	-43.939%
2025-11-26	9.4000	9.4000	9.4000	9.4000	+44.615%	1	41	-60.638%
2025-11-18	6.5000	6.5000	6.5000	6.5000	+6.557%	10	41	-43.077%
2025-11-07	6.1000	6.1000	6.1000	6.1000	+1.667%	10	51	-39.344%
2025-11-06	6.0000	6.0000	6.0000	6.0000	-15.493%	8	41	-38.333%
2025-11-03	6.4000	7.1000	6.4000	7.1000	-41.803%	2	39	-47.887%
2025-10-31	11.7000	12.2000	11.7000	12.2000	-11.594%	20	39	-69.672%
2025-10-30	13.8000	13.8000	13.8000	13.8000	+18.455%	20	34	-73.188%
2025-10-29	11.1000	11.6500	11.1000	11.6500	0.000%	3	34	-68.240%
2025-10-23	11.6500	11.6500	11.6500	11.6500	-11.943%	10	35	-68.240%
2025-10-20	13.2200	13.2300	13.2200	13.2300	-1.855%	2	25	-72.033%
2025-10-08	13.5000	13.5000	13.4800	13.4800	-6.389%	10	23	-72.552%
2025-10-07	13.3600	14.4000	13.3600	14.4000	-17.902%	5	14	-74.306%
2025-09-18	17.3400	17.5400	17.3400	17.5400	-25.043%	3	14	-78.905%
2025-08-13	23.4000	23.4000	23.4000	23.4000	-8.055%	9	13	-84.188%
2025-08-08	25.4500	25.4500	25.4500	25.4500	+33.037%	2	4	-85.462%
2025-07-23	19.1300	19.1300	19.1300	19.1300	-12.648%	2	4	-80.659%
2025-07-07	21.8000	21.9000	21.8000	21.9000	+7.882%	4	4	-83.105%
2025-06-20	20.3000	20.3000	20.3000	20.3000	0.000%	8	4	-81.773%